UK markets closed

Evonik Industries AG (0QDS.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.72+0.03 (+0.17%)
At close: 06:06PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202218.5418.9118.4518.7218.72133,630
01 Dec 202218.8718.9918.5018.6918.69168,155
30 Nov 202218.6418.7918.4018.6718.671,082,244
29 Nov 202218.6218.7118.5318.6518.65142,341
28 Nov 202218.8818.9918.6518.7518.75169,338
25 Nov 202218.9919.1818.9319.1119.11137,589
24 Nov 202218.9219.3118.8819.1419.14133,609
23 Nov 202219.2319.2618.6718.7718.77199,382
22 Nov 202218.9719.2818.7219.2319.23166,029
21 Nov 202219.3219.4618.8218.9918.991,122,263
18 Nov 202219.0419.4618.8419.2019.20357,642
17 Nov 202219.2019.4118.7619.0319.03216,526
16 Nov 202219.4919.5518.8718.9618.96143,499
15 Nov 202219.8619.9219.2519.3219.32147,082
14 Nov 202219.5419.9218.6819.7619.761,153,126
11 Nov 202218.8619.5418.6819.3519.35329,050
10 Nov 202218.3618.6818.1818.5418.541,028,091
09 Nov 202218.6519.4718.3218.6718.671,350,229
08 Nov 202218.5919.7018.4219.5119.51241,138
07 Nov 202218.5918.9918.6018.8318.83173,449
04 Nov 202218.2718.8918.3018.6018.60254,522
03 Nov 202218.1818.2718.0018.0818.08115,223
02 Nov 202218.7418.6618.2918.3918.3960,033
01 Nov 202218.7619.0118.4918.4718.47125,310
31 Oct 202218.8218.8518.6318.7818.7864,482
28 Oct 202218.5718.8218.5318.6018.60310,013
27 Oct 202218.8319.0218.5118.8818.88265,353
26 Oct 202218.7419.0418.6618.6918.69109,137
25 Oct 202218.8319.0418.4218.4818.48536,807
24 Oct 202218.6018.9518.4618.9018.90100,020
21 Oct 202218.3718.6218.2418.3618.3662,166
20 Oct 202218.4318.7418.1918.6618.66229,106
19 Oct 202218.5018.7018.3818.5918.59278,783
18 Oct 202218.1618.6918.1318.6518.65543,289
17 Oct 202217.7418.0517.5817.8317.83137,999
14 Oct 202217.7617.8217.4517.6017.602,183,511
13 Oct 202217.1517.5116.8417.4617.46175,211
12 Oct 202217.4017.5717.1917.4317.43139,579
11 Oct 202217.2317.9617.1917.4817.48315,170
10 Oct 202216.8218.3016.7418.0818.08251,269
07 Oct 202217.2917.4516.9317.2017.20232,875
06 Oct 202217.7117.8317.3317.3717.37144,488
05 Oct 202217.9117.9417.5917.8317.83220,512
04 Oct 202217.8618.0817.8517.9317.93155,156
03 Oct 202216.8717.6916.8517.6717.67108,746
30 Sept 202217.1817.4716.8617.3117.31645,311
29 Sept 202217.5517.4616.5516.8616.86303,997
28 Sept 202217.0817.6716.8517.4417.44143,439
27 Sept 202217.7917.7717.3417.4817.48161,304
26 Sept 202217.3117.8117.3317.6517.65130,403
23 Sept 202217.8217.8517.3517.4617.46118,395
22 Sept 202217.7818.1717.7518.0218.02229,014
21 Sept 202217.7818.1717.7518.0518.05468,363
20 Sept 202218.3918.4617.9618.1918.19629,471
16 Sept 202218.0018.2317.8318.1518.15321,358
15 Sept 202218.7718.8718.2918.4818.48175,875
14 Sept 202219.1519.2718.5018.7318.731,014,949
13 Sept 202219.9519.9819.2419.3819.38262,155
12 Sept 202219.8120.0019.6519.7419.74456,884
09 Sept 202219.1819.5319.0919.4219.42112,297
08 Sept 202219.3719.4318.9419.0319.03164,713
07 Sept 202218.5519.2618.5819.1519.15154,584
06 Sept 202218.3718.8318.3818.8118.81155,062
05 Sept 202218.3818.7518.3018.4518.45212,741
02 Sept 202218.8219.2418.6719.1719.17714,790
01 Sept 202218.5218.5918.2818.4718.471,388,121
31 Aug 202219.0218.8818.5918.7718.77239,222
30 Aug 202219.0419.3318.6818.9018.90179,139
26 Aug 202219.1719.4218.6018.7418.74142,899
25 Aug 202219.2719.2618.8719.0319.03100,481
24 Aug 202218.8519.0518.6419.0919.0957,149
23 Aug 202218.7219.1118.7518.9718.97414,954
22 Aug 202219.8919.9618.8818.9618.96125,317
19 Aug 202220.0820.2119.9420.0520.0552,461
18 Aug 202220.2520.5620.1020.4120.4171,118
17 Aug 202220.9921.0620.0220.1420.14205,914
16 Aug 202221.0121.1420.8320.9220.92101,464
15 Aug 202221.1321.1120.9221.0621.0671,283
12 Aug 202220.8020.9820.6720.7520.75216,840
11 Aug 202221.2621.3020.5520.6120.61246,688
10 Aug 202220.3821.2519.9321.0121.01244,585
09 Aug 202220.7721.0020.7220.8420.84172,794
08 Aug 202220.8120.9920.6620.8320.83146,613
05 Aug 202221.0020.9920.5720.6520.65138,991
04 Aug 202220.8021.1120.7120.8920.8970,892
03 Aug 202220.8820.9120.7520.8320.83472,340
02 Aug 202220.5520.9220.4220.9120.91125,806
01 Aug 202220.6721.0320.5620.6420.64614,364
29 Jul 202220.5221.0220.4020.8420.84108,821
28 Jul 202220.0820.4919.9920.3320.331,221,369
27 Jul 202219.8920.1219.8120.0820.081,103,277
26 Jul 202220.1020.2019.7119.8919.89346,511
25 Jul 202220.0920.4720.0420.1420.14231,094
22 Jul 202220.3820.5120.1520.3320.33374,686
21 Jul 202220.8621.0920.2520.6320.63210,224
20 Jul 202220.8321.1320.5921.0121.01432,323
19 Jul 202219.9221.1419.9421.0721.07146,946
18 Jul 202220.3720.4720.0520.3120.31193,370
15 Jul 202219.1420.0219.2019.7619.76294,195
14 Jul 202219.1219.3718.8418.9218.921,562,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...